1,252.50
+19.5(+1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,230 | 1,252.5 | 1,252.5 | 1,255.5 | 1,214.5 | 2.75M |
| November 06, 2025 | 1,330 | 1,233 | 1,233 | 1,371 | 1,232 | 3.18M |
| November 05, 2025 | 1,330 | 1,233 | 1,233 | 1,371 | 1,232 | 3.18M |
| November 04, 2025 | 1,331 | 1,324 | 1,324 | 1,331.5 | 1,300.5 | 1.02M |
| October 31, 2025 | 1,330 | 1,328.5 | 1,328.5 | 1,332.5 | 1,310.5 | 661,600 |
| October 30, 2025 | 1,330 | 1,328.5 | 1,328.5 | 1,332.5 | 1,310.5 | 851,800 |
| October 29, 2025 | 1,345 | 1,318.5 | 1,318.5 | 1,346 | 1,315 | 659,000 |
| October 28, 2025 | 1,393.5 | 1,341 | 1,341 | 1,394 | 1,341 | 696,300 |
| October 27, 2025 | 1,410 | 1,403.5 | 1,403.5 | 1,413 | 1,393.5 | 673,200 |
| October 24, 2025 | 1,390 | 1,399 | 1,399 | 1,399 | 1,380.5 | 575,600 |
| October 23, 2025 | 1,379 | 1,388 | 1,388 | 1,388 | 1,369.5 | 577,200 |
| October 22, 2025 | 1,350.5 | 1,374 | 1,374 | 1,380 | 1,347 | 715,700 |
| October 21, 2025 | 1,363 | 1,362 | 1,362 | 1,371.5 | 1,356.5 | 561,300 |
| October 20, 2025 | 1,362 | 1,362.5 | 1,362.5 | 1,373.5 | 1,353.5 | 603,000 |
| October 17, 2025 | 1,330 | 1,346 | 1,346 | 1,347.5 | 1,328 | 572,100 |
| October 16, 2025 | 1,338 | 1,341 | 1,341 | 1,348 | 1,336 | 432,500 |
| October 15, 2025 | 1,323.5 | 1,333.5 | 1,333.5 | 1,338.5 | 1,312 | 454,800 |
| October 14, 2025 | 1,303 | 1,310 | 1,310 | 1,331 | 1,301 | 707,800 |
| October 10, 2025 | 1,368 | 1,325.5 | 1,325.5 | 1,368 | 1,325.5 | 638,500 |
| October 09, 2025 | 1,362 | 1,379.5 | 1,379.5 | 1,384.5 | 1,360 | 575,400 |
| October 08, 2025 | 1,368 | 1,361.5 | 1,361.5 | 1,380.5 | 1,360.5 | 492,800 |
| October 07, 2025 | 1,350 | 1,359 | 1,359 | 1,362 | 1,348.5 | 428,900 |
| October 06, 2025 | 1,367 | 1,348.5 | 1,348.5 | 1,367.5 | 1,343.5 | 501,200 |
| October 03, 2025 | 1,330 | 1,333 | 1,333 | 1,339 | 1,328 | 403,300 |
| October 02, 2025 | 1,326.5 | 1,330 | 1,330 | 1,336 | 1,315 | 500,500 |
| October 01, 2025 | 1,340 | 1,326.5 | 1,326.5 | 1,342.5 | 1,316 | 550,700 |
| September 30, 2025 | 1,355 | 1,349.5 | 1,349.5 | 1,360 | 1,340 | 592,300 |
| September 29, 2025 | 1,380 | 1,360.5 | 1,360.5 | 1,380.5 | 1,360 | 581,900 |
| September 26, 2025 | 1,405 | 1,409 | 1,409 | 1,410.5 | 1,398.5 | 787,800 |
| September 25, 2025 | 1,400 | 1,405 | 1,405 | 1,407 | 1,395.5 | 972,800 |
| September 24, 2025 | 1,412.5 | 1,385 | 1,385 | 1,414.5 | 1,383 | 636,800 |
| September 22, 2025 | 1,389 | 1,412.5 | 1,412.5 | 1,418.5 | 1,387 | 614,500 |
| September 19, 2025 | 1,412 | 1,385 | 1,385 | 1,412.5 | 1,383 | 1.04M |
| September 18, 2025 | 1,399 | 1,405 | 1,405 | 1,405 | 1,384 | 633,500 |
| September 17, 2025 | 1,390 | 1,397.5 | 1,397.5 | 1,397.5 | 1,379 | 684,000 |
| September 16, 2025 | 1,390 | 1,398.5 | 1,398.5 | 1,400 | 1,385.5 | 684,000 |
| September 12, 2025 | 1,390 | 1,390 | 1,390 | 1,397.5 | 1,387.5 | 623,500 |
| September 11, 2025 | 1,389 | 1,390.5 | 1,390.5 | 1,391.5 | 1,380 | 434,400 |
| September 10, 2025 | 1,392.5 | 1,384.5 | 1,384.5 | 1,398 | 1,383 | 469,200 |
| September 09, 2025 | 1,412 | 1,398 | 1,398 | 1,412 | 1,388.5 | 712,500 |
| September 08, 2025 | 1,400 | 1,408 | 1,408 | 1,408 | 1,389.5 | 396,300 |
| September 05, 2025 | 1,384 | 1,395 | 1,395 | 1,395 | 1,381.5 | 378,400 |
| September 04, 2025 | 1,369 | 1,368 | 1,368 | 1,377 | 1,367.5 | 344,000 |
| September 03, 2025 | 1,384.5 | 1,369 | 1,369 | 1,393.5 | 1,369 | 758,500 |
| September 02, 2025 | 1,372 | 1,381 | 1,381 | 1,391 | 1,372 | 424,200 |
| September 01, 2025 | 1,365 | 1,369 | 1,369 | 1,369 | 1,353 | 367,300 |
| August 29, 2025 | 1,371 | 1,367.5 | 1,367.5 | 1,373 | 1,364 | 394,100 |
| August 28, 2025 | 1,370 | 1,371 | 1,371 | 1,372.5 | 1,362.5 | 469,000 |
| August 27, 2025 | 1,360.5 | 1,366.5 | 1,366.5 | 1,372.5 | 1,355.5 | 460,600 |
| August 26, 2025 | 1,367 | 1,363 | 1,363 | 1,368 | 1,348 | 620,400 |
| August 25, 2025 | 1,376 | 1,369 | 1,369 | 1,382 | 1,369 | 416,900 |
| August 22, 2025 | 1,360 | 1,366.5 | 1,366.5 | 1,367.5 | 1,353.5 | 462,400 |
| August 21, 2025 | 1,341.5 | 1,357.5 | 1,357.5 | 1,359 | 1,338.5 | 437,100 |
| August 20, 2025 | 1,355 | 1,350 | 1,350 | 1,364.5 | 1,347 | 558,500 |
| August 19, 2025 | 1,350 | 1,361 | 1,361 | 1,367 | 1,344 | 512,700 |
| August 18, 2025 | 1,341.5 | 1,350 | 1,350 | 1,354 | 1,339.5 | 492,800 |
| August 15, 2025 | 1,329.5 | 1,343 | 1,343 | 1,346 | 1,328.5 | 465,300 |
| August 14, 2025 | 1,327 | 1,321.5 | 1,321.5 | 1,329.5 | 1,318 | 524,300 |
| August 13, 2025 | 1,335 | 1,330.5 | 1,330.5 | 1,345 | 1,330 | 514,100 |
| August 12, 2025 | 1,322 | 1,329.5 | 1,329.5 | 1,334.5 | 1,319 | 594,900 |